Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

ETF 시세

금융위 증권상품시세정보 — 전 상장 ETF 일일 시세 (하루 ~1,160종목, NAV·기초지수 포함 → 괴리율 파생 가능). ETN·ELW는 확장 예정.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전상품유형기준일 ↓단축코드ISIN종목명종가대비등락률NAV시가고가저가거래량거래대금시가총액상장증권수기초지수기초지수 종가순자산총액
cmvbnvvdo1b6j10b58uj9rrsufsc-securities-productetf:428560:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvda1b6g10b5jb7de7zd1etf2026-10-15428560KR7428560007KODEX 미국ETF산업Top10 Indxx15,445원180원1.18%15392.7715,265원15,477원15,265원7,1251.1억원115.8억원750,000주Indxx US ETF Industry Top10 Index(Price Return)3940.680115.4억원
cmvbnvvcx1b6d10b550yiug70fsc-securities-productetf:428510:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvcj1b6a10b5msqx8ff41etf2026-10-15428510KR7428510002KODEX 차이나AI테크액티브19,265원-1,215원-5.93%20494.1620,020원20,490원19,120원32,0446.3억원327.5억원1,700,000주Bloomberg China Media & Tech Index PR1946.319348.4억원
cmvbnvvc51b6710b5sqvtt5z2fsc-securities-productetf:427120:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvbr1b6410b5cu4ym2t71etf2026-10-15427120KR7427120001RISE AI플랫폼4,795원-270원-5.33%4827.264,875원4,880원4,760원8,5554160.8만원29.7억원620,000주FnGuide AI 플랫폼 지수695.91029.9억원
cmvbnvvbd1b6110b51vpn7m81fsc-securities-productetf:426150:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvvaz1b5y10b5i4hqmtn11etf2026-10-15426150KR7426150009WON 대한민국국고채액티브52,390원245원0.47%52354.5652,290원52,485원52,275원2231168.2만원304.9억원582,000주KAP 한국 국고채 총수익 지수107.470304.7억원
cmvbnvvar1b5v10b5g02l09bvfsc-securities-productetf:426030:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvva61b5u10b5n2m930th1etf2026-10-15426030KR7426030003TIME 미국나스닥100액티브42,760원-2,675원-5.89%43496.0642,740원43,265원42,610원1,430,652613.7억원2.3조원55,600,000주NASDAQ 10029935.6002.3조원
cmvbnvv9s1b5q10b5lfxe4cusfsc-securities-productetf:426020:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv9c1b5o10b59onxqfoa1etf2026-10-15426020KR7426020004TIME 미국S&P500액티브30,610원-705원-2.25%30809.5430,705원30,795원30,435원67,50920.6억원3942.5억원12,880,000주S&P 5007744.0603962.1억원
cmvbnvv8w1b5k10b562w7txznfsc-securities-productetf:423920:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv8i1b5i10b5em0j8hwq1etf2026-10-15423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)72,480원-7,470원-9.34%74473.2771,950원73,920원71,915원188,653137.4억원5015.6억원6,920,000주PHLX Semiconductor Sector Index11684.3825168.4억원
cmvbnvv851b5e10b5neg7pk4dfsc-securities-productetf:423170:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv7s1b5c10b5gb32m2r71etf2026-10-15423170KR7423170000SOL 글로벌AI반도체탑픽액티브50,070원-3,670원-6.83%51169.4651,450원51,790원49,700원62,02431.3억원2203억원4,400,000주S&P Global Semiconductor Korea Tilted Index(PR)22410.5002241.2억원
cmvbnvv7e1b5810b5tytlaf31fsc-securities-productetf:423160:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv711b5610b5rmlhamk81etf2026-10-15423160KR7423160001KODEX KOFR금리액티브(합성)110,810원10원0.01%110800.01110,805원110,810원110,805원108,240119.9억원3.6조원33,061,000주KOFR 지수1201.6003.6조원
cmvbnvv6n1b5210b5fux0meixfsc-securities-productetf:422420:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv671b5010b52aemfuum1etf2026-10-15422420KR7422420000RISE 2차전지액티브6,695원-495원-6.88%6677.626,850원6,940원6,530원752,13550.4억원2191.9억원32,740,000주iSelect 2차전지 지수 (시장가격지수)4681.2602194.2억원
cmvbnvv5q1b4w10b5nvf57wwqfsc-securities-productetf:421320:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv511b4u10b55suyal9a1etf2026-10-15421320KR7421320003PLUS 우주항공23,320원-1,965원-7.77%23248.7924,040원24,465원22,835원96,38222.9억원2320.3억원9,950,000주iSelect 우주항공UAM 지수2623.8102313.2억원
cmvbnvv4l1b4q10b5znxyq51ifsc-securities-productetf:419890:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv451b4o10b51kvx4zr21etf2026-10-15419890KR7419890009KIWOOM 단기채권ESG액티브107,920원85원0.08%107854.08107,895원107,920원107,895원75809.2만원636.7억원590,000주KIS ESG 9M~1.5Y128.610636.3억원
cmvbnvv3o1b4k10b53lt0zbjifsc-securities-productetf:419650:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv351b4i10b5tor9mef31etf2026-10-15419650KR7419650007PLUS 글로벌수소&차세대연료전지4,240원-215원-4.83%4278.794,035원4,375원4,035원38,9631.6억원142억원3,350,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)45.458143.3억원
cmvbnvv2r1b4e10b5yw0ut3prfsc-securities-productetf:419430:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv2b1b4c10b5tz7it76j1etf2026-10-15419430KR7419430004KODEX 차이나2차전지MSCI(합성)7,385원-190원-2.51%7594.217,575원7,600원7,325원3,7862831.2만원206.7억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)1783.454212.6억원
cmvbnvv211b4810b5vmrpqw6dfsc-securities-productetf:419420:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv1m1b4610b5z78zr9oz1etf2026-10-15419420KR7419420005KODEX 미국클린에너지나스닥7,900원-315원-3.83%7950.768,165원8,165원7,900원48,3903.8억원94.8억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)587.17095.4억원
cmvbnvv181b4210b5fr39pw9zfsc-securities-productetf:418670:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv0s1b4010b5wf3yqfo81etf2026-10-15418670KR7418670006TIGER 글로벌AI사이버보안18,845원-975원-4.92%18925.0718,500원18,970원18,430원269,14550.5억원776.4억원4,120,000주Indxx Cybersecurity 지수 (PR)3209.020787.2억원
cmvbnvv0e1b3w10b5ujjtfxw8fsc-securities-productetf:418660:202610152026-10-15dayperiod2026-10-17 09:31:482026-10-17 09:31:48cmvbnvv011b3u10b5idq4g43w1etf2026-10-15418660KR7418660007TIGER 미국나스닥100레버리지(합성)38,155원-1,990원-4.96%38921.3338,005원38,820원38,005원385,812148.2억원7115.9억원18,650,000주NASDAQ 10029935.6007258.8억원
cmvbnvuii1b0210b5bq7xpvl4fsc-securities-productetf:407310:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvui51b0010b5x1tzthnj1etf2026-10-15407310KR7407310002HANARO 200 TOP1013,600원-805원-5.59%13669.6213,780원13,840원13,410원22,7663.1억원149.6억원1,100,000주코스피 200 Top 10 지수2117.660150.3억원
cmvbnvuhs1azw10b5zh75wy7dfsc-securities-productetf:407300:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvuhe1azu10b51dk84tq01etf2026-10-15407300KR7407300003HANARO Fn골프테마8,980원-520원-5.47%9111.459,360원9,360원8,980원1311.9만원49.3억원550,000주FnGuide 골프 테마 지수965.64050.1억원
cmvbnvugy1azq10b5tna13f7yfsc-securities-productetf:404650:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvugl1azo10b5im7muzta1etf2026-10-15404650KR7404650004SOL KRX기후변화솔루션20,485원-1,685원-7.60%20577.7721,175원21,175원20,180원1,4102923.8만원122.9억원600,000주KRX 기후변화 솔루션지수3902.970123.4억원
cmvbnvug51azk10b5a735jltvfsc-securities-productetf:404540:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvufs1azi10b5ekm3kn651etf2026-10-15404540KR7404540007TIGER KRX기후변화솔루션20,785원-1,565원-7.00%20750.3821,510원21,510원20,335원15,9643.3억원103.9억원500,000주KRX 기후변화 솔루션지수3902.970103.7억원
cmvbnvuff1aze10b55azp0rs3fsc-securities-productetf:404260:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvuf21azc10b543gpophj1etf2026-10-15404260KR7404260002KODEX 기후변화솔루션20,845원-1,745원-7.72%20769.0221,450원21,450원20,370원4,3909352.8만원166.7억원800,000주KRX 기후변화 솔루션지수3902.970166.1억원
cmvbnvuep1az810b5vd2lknnrfsc-securities-productetf:404120:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvue91az610b5gr1kook31etf2026-10-15404120KR7404120008TIME K신재생에너지액티브21,960원-2,020원-8.42%21859.4122,565원22,710원21,445원3,5657855만원175.6억원800,000주KRX 기후변화 솔루션지수3902.970174.8억원
cmvbnvudt1az210b5kkiyv7sifsc-securities-productetf:403790:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvudg1az010b57dp4h8t21etf2026-10-15403790KR7403790009MIDAS 코스피액티브47,390원-3,720원-7.28%47257.7948,060원48,205원46,470원13,2846.2억원1386.1억원2,925,000주코스피5554.2201382.2억원
cmvbnvud11ayw10b510nwc920fsc-securities-productetf:402970:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvucm1ayu10b53pkkqsm81etf2026-10-15402970KR7402970008ACE 미국배당다우존스14,690원265원1.84%14619.0314,540원14,725원14,540원425,18562.3억원9592.5억원65,300,000주Dow Jones U.S. Dividend 100 Price Return Index7143.4959546.2억원
cmvbnvubz1ayp10b5fjzrcq0gfsc-securities-productetf:402460:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvubo1ayn10b5rshzvc2g1etf2026-10-15402460KR7402460000HANARO Fn K-메타버스MZ13,050원-585원-4.29%13006.6613,045원13,050원12,840원5571.3만원65.2억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2086.53065억원
cmvbnvub71ayj10b5o18o964ufsc-securities-productetf:401590:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvuas1ayh10b5bxtbj9et1etf2026-10-15401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)10,320원-940원-8.35%11138.6411,010원11,155원10,320원182201.2만원52.6억원510,000주ICE Global Carbon Futures Index(Excess Return)687.35856.8억원
cmvbnvua81ayd10b5g1z6zug4fsc-securities-productetf:401470:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu9w1ayb10b5dxd7xcnh1etf2026-10-15401470KR7401470000KODEX 메타버스액티브8,695원-175원-1.97%8677.568,680원8,745원8,580원9,2688018.1만원499.9억원5,750,000주FnGuide K-메타버스 지수1086.690498.9억원
cmvbnvu9h1ay710b5oc11uwphfsc-securities-productetf:401170:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu931ay510b565adv9cl1etf2026-10-15401170KR7401170006RISE 메타버스9,630원-250원-2.53%9636.389,600원9,720원9,480원6,7916577.3만원369.7억원3,840,000주iSelect 메타버스 지수(시장가격지수)2055.010370억원
cmvbnvu8m1ay110b57n22p439fsc-securities-productetf:400970:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu871axz10b53ftrjgjy1etf2026-10-15400970KR7400970000TIGER Fn메타버스6,665원-125원-1.84%6640.916,630원6,675원6,560원9,8896530.7만원333.2억원5,000,000주FnGuide 메타버스테마 지수1413.440332억원
cmvbnvu6t1axp10b55m8t13gffsc-securities-productetf:400580:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu6g1axm10b55jzjyv9m1etf2026-10-15400580KR7400580007SOL 유럽탄소배출권선물S&P(H)12,160원-195원-1.58%12270.7112,355원12,355원12,160원8991094만원60.8억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER255.31661.3억원
cmvbnvu5b1axe10b54uf9ys15fsc-securities-productetf:399580:202610152026-10-15dayperiod2026-10-17 09:31:472026-10-17 09:31:47cmvbnvu4y1axa10b5fur08qwu1etf2026-10-15399580KR7399580000RISE 글로벌클린에너지8,660원-250원-2.81%8700.778,830원8,875원8,595원2,8822506.8만원86.6억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1053.36087억원
cmvbnvu3t1ax210b5it1s7c37fsc-securities-productetf:396520:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu3g1awz10b5vk2nl2om1etf2026-10-15396520KR7396520009TIGER 차이나반도체FACTSET10,500원-380원-3.49%10886.3910,555원10,715원10,375원731,78677.1억원4342.8억원41,360,000주FactSet China Semiconductor 지수(PR)259.5804546.1억원
cmvbnvu1x1awq10b55zbov0imfsc-securities-productetf:396500:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu1k1awn10b5d1ncmpgc1etf2026-10-15396500KR7396500001TIGER 반도체TOP1028,920원-3,525원-10.86%28987.8330,080원30,550원28,360원21,137,6166211.6억원7.3조원252,600,000주FnGuide 반도체TOP10 지수7357.9007.3조원
cmvbnvu0g1awe10b59u7skvtyfsc-securities-productetf:395750:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvu011awb10b52p4s7rz41etf2026-10-15395750KR7395750003PLUS ESG가치주액티브16,450원-1,545원-8.59%16668.9617,080원17,080원16,450원12,7772.1억원65.8억원400,000주FnGuide 한화 ESG 가치 지수2608.92066.6억원
cmvbnvtyx1aw110b57qt3kggpfsc-securities-productetf:395280:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtyk1avy10b5k3j0qfiw1etf2026-10-15395280KR7395280001HANARO Fn K-게임3,235원-15원-0.46%3222.983,225원3,235원3,180원5,7071834.3만원74.4억원2,300,000주FnGuide K-게임 지수623.61074.1억원
cmvbnvtxe1avq10b5eov8rfrpfsc-securities-productetf:395170:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtx01avm10b5a79zr8ls1etf2026-10-15395170KR7395170004KODEX Top10동일가중12,775원-840원-6.17%12741.7912,940원13,090원12,500원55,5247.1억원255.5억원2,000,000주FnGuide TOP10 동일가중 지수2015.220254.8억원
cmvbnvtv31av810b5k6ehbzmcfsc-securities-productetf:394670:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtuq1av510b500b1gm4w1etf2026-10-15394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)9,615원-290원-2.93%9949.149,780원9,780원9,500원44,2844.2억원1403.7억원14,600,000주Solactive Global Lithium 지수(PR)1583.2601452.5억원
cmvbnvtth1auw10b5s78w6295fsc-securities-productetf:391670:202610152026-10-15dayperiod2026-10-17 09:31:462026-10-17 09:31:46cmvbnvtt41aut10b53v1z5fua1etf2026-10-15391670KR7391670007HK 베스트일레븐액티브23,055원-2,400원-9.43%23229.8924,025원24,025원22,955원62144.3만원138.3억원600,000주코스피 200860.700139.3억원
cmvbnvx661bjn10b5k64g1eahfsc-securities-productetf:449190:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx5t1bjj10b5s4se5l1y1etf2026-10-15449190KR7449190008KODEX 미국나스닥100(H)22,300원-680원-2.96%22523.5322,330원22,410원22,270원360,41280.4억원5519.2억원24,750,000주NASDAQ 10029935.6005507억원
cmvbnvx4g1bjb10b5rvkgan7ufsc-securities-productetf:449170:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx401bj810b5t4jhcvta1etf2026-10-15449170KR7449170000TIGER KOFR금리액티브(합성)112,165원15원0.01%112141.44112,160원112,165원112,160원131,200147.1억원2.3조원20,560,000주KOFR 지수1201.6002.3조원
cmvbnvx2w1biy10b5vtk2ietefsc-securities-productetf:448570:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx2j1biw10b5ahocm6481etf2026-10-15448570KR7448570002FOCUS AI코리아액티브24,920원-1,595원-6.02%24849.2225,220원25,230원24,690원90223.6만원336.4억원1,350,000주코스피5554.220335.4억원
cmvbnvx1g1bim10b5e5nzifj7fsc-securities-productetf:448490:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvx131bik10b5vbeuewc51etf2026-10-15448490KR7448490003HANARO 32-10 국고채액티브53,895원370원0.69%53786.1253,790원53,920원53,790원117630.5만원113.1억원210,000주KAP 32-10 국고채 10년 총수익지수108.120112.9억원
cmvbnvwzr1bia10b5gqwzfxd6fsc-securities-productetf:448300:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwzf1bi810b5z208t5p91etf2026-10-15448300KR7448300004TIGER 미국나스닥100(H)22,990원-710원-3.00%23225.3423,045원23,400원22,870원577,636132.8억원4138.2억원18,000,000주NASDAQ 10029935.6004087.6억원
cmvbnvwy51bhy10b5s4hh9m8nfsc-securities-productetf:448100:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwxs1bhw10b55jhg6dk81etf2026-10-15448100KR7448100008WON 20089,040원-7,920원-8.17%88891.6291,470원92,590원87,430원126,501114.5억원979.4억원1,100,000주코스피 200860.700844.4억원
cmvbnvwwj1bhn10b51ixn6zenfsc-securities-productetf:447660:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvww51bhj10b5f645f7qz1etf2026-10-15447660KR7447660002PLUS 애플채권혼합13,950원45원0.32%13972.0713,855원14,015원13,855원17,7882.4억원223.2억원1,600,000주FnGuide 애플채권혼합 지수2548.910223.5억원
cmvbnvwuv1bha10b5oqshhm8ifsc-securities-productetf:447430:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwui1bh710b509rc8esw1etf2026-10-15447430KR7447430000ACE 주주환원가치주액티브16,055원-270원-1.65%16034.7416,230원16,230원15,900원12,4902억원457.5억원2,850,000주FnGuide 올라운드 가치주 지수1015.860456.9억원
cmvbnvwtb1bgz10b5d4rty7omfsc-securities-productetf:446720:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwsu1bgw10b59jhjjg831etf2026-10-15446720KR7446720005SOL 미국배당다우존스13,245원235원1.81%13187.8913,080원13,280원13,080원629,57383.2억원1조원78,200,000주Dow Jones U.S. Dividend 100 Price Return Index7143.4951조원
cmvbnvwro1bgm10b5lq76t6sufsc-securities-productetf:446690:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwr61bgj10b5bhu1tg121etf2026-10-15446690KR7446690000KODEX 아시아AI반도체exChina액티브52,025원-6,525원-11.14%55778.5852,700원57,590원51,305원36,64019.2억원260.1억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)10236.250278.8억원
cmvbnvwqq1bgg10b5ua1omo09fsc-securities-productetf:445910:202610152026-10-15dayperiod2026-10-17 09:31:502026-10-17 09:31:50cmvbnvwq71bge10b55syxkmte1etf2026-10-15445910KR7445910003TIGER MKF배당귀족19,770원-425원-2.10%20015.9520,090원20,090원19,760원6,7871.3억원177.9억원900,000주MKF 배당귀족 지수(시장가격지수)2030.310180.1억원
56,296건 중 16,151–16,200← 이전324 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬